Indicators

USA ESG Select Ishares MSCI ETF (NY: SUSA )

110.03 +0.54 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.46	19.57	19.31	19.46	14,408	-0.11(-0.58%)
May 27, 2010	19.37	19.58	19.36	19.58	15,276	+0.59(+3.13%)
May 26, 2010	19.24	19.39	18.98	18.98	50,038	-0.10(-0.54%)
May 25, 2010	18.63	19.10	18.60	19.09	24,770	-0.02(-0.12%)
May 24, 2010	19.21	19.38	19.10	19.11	26,775	-0.23(-1.18%)
May 21, 2010	18.79	19.36	18.65	19.34	31,692	+0.24(+1.26%)
May 20, 2010	19.42	19.49	19.10	19.10	32,358	-0.73(-3.69%)
May 19, 2010	19.82	19.97	19.66	19.83	51,443	-0.11(-0.53%)
May 18, 2010	20.37	20.37	19.89	19.93	29,791	-0.26(-1.31%)
May 17, 2010	20.22	20.27	19.83	20.20	54,817	+0.02(+0.10%)
May 14, 2010	20.18	20.42	20.02	20.18	24,067	-0.48(-2.30%)
May 13, 2010	20.74	20.81	20.56	20.65	25,228	-0.18(-0.86%)
May 12, 2010	20.59	20.83	20.59	20.83	9,636	+0.29(+1.41%)
May 11, 2010	20.68	20.71	20.54	20.54	11,912	-0.04(-0.22%)
May 10, 2010	20.56	20.59	20.44	20.59	18,430	+0.89(+4.50%)
May 07, 2010	19.94	20.06	19.44	19.70	49,888	-0.32(-1.60%)
May 06, 2010	20.70	20.70	0.0569	20.02	79,608	-0.63(-3.05%)
May 05, 2010	20.69	20.78	20.61	20.65	17,579	-0.15(-0.70%)
May 04, 2010	20.95	20.95	20.71	20.80	10,473	-0.49(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.